Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 200 |
21 Jun 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
20 Jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
19 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
18 Jun 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
17 Jun 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
14 Jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
13 Jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
12 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
11 Jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
10 Jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
07 Jun 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
06 Jun 2024 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | 200 |
05 Jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
04 Jun 2024 | 16.35 | 16.35 | 16.23 | 16.23 | 16.23 | 625 |
03 Jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
31 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
30 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
29 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
28 May 2024 | 16.77 | 16.91 | 16.77 | 16.91 | 16.91 | 610 |
27 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
24 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
23 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
22 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
21 May 2024 | 16.67 | 16.82 | 16.67 | 16.82 | 16.82 | 300 |
20 May 2024 | 16.97 | 16.97 | 16.83 | 16.83 | 16.83 | - |
17 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
16 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
16 May 2024 | 1.5 Dividend | |||||
15 May 2024 | 16.87 | 17.18 | 16.87 | 17.10 | 15.60 | 722 |
14 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 15.33 | - |
13 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.22 | - |
10 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 15.12 | - |
09 May 2024 | 16.47 | 16.56 | 16.47 | 16.56 | 15.10 | - |
08 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 15.16 | - |
07 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 14.89 | - |
06 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.02 | - |
03 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.82 | - |
02 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.05 | - |
30 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 14.93 | - |
29 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.87 | - |
26 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 14.68 | - |
25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.56 | - |
24 Apr 2024 | 16.20 | 16.20 | 15.96 | 15.96 | 14.56 | 1,650 |
23 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 14.77 | - |
22 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.28 | - |
19 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.19 | - |
18 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.25 | - |
17 Apr 2024 | 15.85 | 15.96 | 15.85 | 15.96 | 14.56 | 315 |
16 Apr 2024 | 16.17 | 16.20 | 16.17 | 16.20 | 14.78 | 49 |
15 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.03 | - |
12 Apr 2024 | 16.62 | 16.62 | 16.47 | 16.47 | 15.02 | 151 |
11 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.37 | - |
10 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.30 | 15 |
09 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 15.15 | - |
08 Apr 2024 | 16.71 | 16.87 | 16.71 | 16.87 | 15.39 | 150 |
05 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.10 | - |
04 Apr 2024 | 16.58 | 16.70 | 16.58 | 16.70 | 15.24 | 224 |
03 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.26 | - |
02 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 15.33 | - |
28 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.47 | - |
27 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.24 | - |
26 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.58 | - |
25 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.79 | - |
22 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.51 | - |
21 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 15.91 | - |
20 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 15.65 | - |
19 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 15.55 | - |
18 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 15.56 | - |
15 Mar 2024 | 17.17 | 17.25 | 17.17 | 17.25 | 15.73 | 30 |
14 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.86 | - |
13 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 15.66 | - |
12 Mar 2024 | 17.54 | 17.54 | 17.15 | 17.15 | 15.65 | 400 |
11 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.24 | - |
08 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.19 | - |
07 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 16.10 | - |
06 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 16.46 | - |
05 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.13 | - |
04 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.49 | - |
01 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.24 | - |
29 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.20 | - |
28 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.86 | - |
27 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 15.85 | - |
26 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 15.97 | - |
23 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 15.97 | - |
23 Feb 2024 | 1.9 Dividend | |||||
22 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 14.56 | - |
21 Feb 2024 | 17.73 | 17.85 | 17.73 | 17.85 | 14.55 | 400 |
20 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 14.40 | - |
19 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 14.42 | - |
16 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 14.36 | - |
15 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 14.02 | - |
14 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 13.76 | 5 |
13 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 13.54 | - |
12 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 13.54 | - |
09 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 13.43 | - |
08 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 13.77 | - |
07 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 13.77 | - |
06 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 13.54 | - |
05 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 13.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |